|
 SONAE.COM SGPS - [Ticker: SNC.LS] |     | | Last Trade | 2.52 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.01 (+1.00%) | Open | 2.48 | | High | 2.52 | Low | 2.45 | | Volume | 14,603 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.25 x 100,000 - 2.37 x 57,900 | | Former Close | 2.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SNC.LS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-18 | 111,400 | 3.90 | 3.90 | 3.76 | 3.80 | 00:00:00 | | 2001-05-21 | 144,200 | 3.79 | 3.80 | 3.66 | 3.77 | 00:00:00 | | 2001-05-22 | 146,900 | 3.70 | 3.75 | 3.60 | 3.61 | 00:00:00 | | 2001-05-23 | 191,700 | 3.59 | 3.60 | 3.40 | 3.41 | 00:00:00 | | 2001-05-24 | 142,800 | 3.35 | 3.36 | 3.25 | 3.35 | 00:00:00 | | 2001-05-25 | 444,100 | 3.32 | 3.69 | 3.32 | 3.60 | 00:00:00 | | 2001-05-28 | 472,700 | 3.61 | 3.94 | 3.61 | 3.85 | 00:00:00 | | 2001-05-29 | 370,900 | 3.97 | 4.00 | 3.65 | 3.68 | 00:00:00 | | 2001-05-30 | 182,700 | 3.56 | 3.65 | 3.56 | 3.60 | 00:00:00 | | 2001-05-31 | 192,600 | 3.58 | 3.69 | 3.58 | 3.60 | 00:00:00 | | 2001-06-01 | 107,400 | 3.57 | 3.60 | 3.46 | 3.50 | 00:00:00 | | 2001-06-04 | 58,900 | 3.50 | 3.59 | 3.50 | 3.50 | 00:00:00 | | 2001-06-05 | 152,500 | 3.53 | 3.57 | 3.45 | 3.56 | 00:00:00 | | 2001-06-06 | 114,700 | 3.58 | 3.63 | 3.55 | 3.58 | 00:00:00 | | 2001-06-07 | 89,300 | 3.54 | 3.56 | 3.51 | 3.56 | 00:00:00 | | 2001-06-08 | 135,800 | 3.53 | 3.61 | 3.47 | 3.51 | 00:00:00 | | 2001-06-11 | 81,700 | 3.51 | 3.54 | 3.42 | 3.48 | 00:00:00 | | 2001-06-12 | 164,600 | 3.41 | 3.48 | 3.32 | 3.48 | 00:00:00 | | 2001-06-13 | 0 | 3.48 | 3.55 | 3.43 | 3.50 | 00:00:00 | | 2001-06-15 | 83,200 | 3.45 | 3.50 | 3.36 | 3.38 | 00:00:00 | | 2001-06-18 | 121,600 | 3.40 | 3.44 | 3.32 | 3.39 | 00:00:00 | | 2001-06-19 | 83,700 | 3.38 | 3.39 | 3.25 | 3.25 | 00:00:00 | | 2001-06-20 | 128,700 | 3.16 | 3.18 | 3.00 | 3.00 | 00:00:00 | | 2001-06-21 | 109,800 | 3.16 | 3.17 | 2.97 | 2.97 | 00:00:00 | | 2001-06-22 | 115,400 | 3.05 | 3.13 | 3.02 | 3.10 | 00:00:00 | | 2001-06-25 | 72,300 | 3.12 | 3.14 | 3.07 | 3.07 | 00:00:00 | | 2001-06-26 | 147,100 | 3.09 | 3.11 | 3.00 | 3.00 | 00:00:00 | | 2001-06-27 | 198,100 | 3.08 | 3.08 | 2.98 | 2.99 | 00:00:00 | | 2001-06-28 | 202,800 | 2.99 | 3.11 | 2.99 | 3.10 | 00:00:00 | | 2001-06-29 | 219,000 | 3.12 | 3.12 | 3.05 | 3.09 | 00:00:00 | | 2001-07-02 | 148,300 | 3.10 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2001-07-03 | 378,500 | 3.05 | 3.08 | 2.98 | 2.98 | 00:00:00 | | 2001-07-04 | 191,700 | 2.99 | 2.99 | 2.87 | 2.89 | 00:00:00 | | 2001-07-05 | 129,800 | 2.83 | 2.86 | 2.75 | 2.75 | 00:00:00 | | 2001-07-06 | 105,700 | 2.72 | 2.78 | 2.58 | 2.59 | 00:00:00 | | 2001-07-09 | 363,600 | 2.55 | 2.56 | 2.22 | 2.53 | 00:00:00 | | 2001-07-10 | 198,300 | 2.58 | 2.63 | 2.42 | 2.45 | 00:00:00 | | 2001-07-11 | 555,600 | 2.33 | 2.43 | 2.32 | 2.40 | 00:00:00 | | 2001-07-12 | 422,200 | 2.47 | 2.52 | 2.40 | 2.40 | 00:00:00 | | 2001-07-13 | 0 | 2.43 | 2.43 | 2.39 | 2.41 | 00:00:00 | | 2001-07-16 | 146,600 | 2.41 | 2.43 | 2.31 | 2.32 | 00:00:00 | | 2001-07-17 | 115,700 | 2.30 | 2.34 | 2.25 | 2.25 | 00:00:00 | | 2001-07-18 | 412,100 | 2.30 | 2.47 | 2.25 | 2.45 | 00:00:00 | | 2001-07-19 | 733,000 | 2.50 | 2.64 | 2.41 | 2.41 | 00:00:00 | | 2001-07-20 | 114,100 | 2.36 | 2.39 | 2.33 | 2.33 | 00:00:00 | | 2001-07-23 | 171,400 | 2.32 | 2.43 | 2.31 | 2.39 | 00:00:00 | | 2001-07-24 | 76,400 | 2.38 | 2.41 | 2.36 | 2.37 | 00:00:00 | | 2001-07-25 | 101,800 | 2.39 | 2.39 | 2.33 | 2.35 | 00:00:00 | | 2001-07-26 | 147,300 | 2.35 | 2.37 | 2.34 | 2.35 | 00:00:00 | | 2001-07-27 | 71,000 | 2.40 | 2.43 | 2.36 | 2.41 | 00:00:00 | | 2001-07-30 | 637,100 | 2.45 | 2.55 | 2.45 | 2.50 | 00:00:00 | | 2001-07-31 | 513,500 | 2.51 | 2.51 | 2.38 | 2.40 | 00:00:00 | | 2001-08-01 | 103,100 | 2.41 | 2.44 | 2.34 | 2.37 | 00:00:00 | | 2001-08-02 | 172,000 | 2.40 | 2.42 | 2.33 | 2.33 | 00:00:00 | | 2001-08-03 | 78,000 | 2.35 | 2.35 | 2.32 | 2.33 | 00:00:00 | | 2001-08-06 | 48,300 | 2.34 | 2.36 | 2.31 | 2.32 | 00:00:00 | | 2001-08-07 | 311,200 | 2.31 | 2.31 | 2.23 | 2.26 | 00:00:00 | | 2001-08-08 | 403,600 | 2.25 | 2.26 | 2.12 | 2.15 | 00:00:00 | | 2001-08-09 | 618,700 | 2.10 | 2.10 | 2.02 | 2.04 | 00:00:00 | | 2001-08-10 | 354,500 | 2.03 | 2.05 | 1.94 | 1.96 | 00:00:00 | | 2001-08-13 | 196,300 | 1.95 | 2.05 | 1.92 | 2.01 | 00:00:00 | | 2001-08-14 | 214,600 | 2.07 | 2.09 | 2.04 | 2.05 | 00:00:00 | | 2001-08-16 | 71,400 | 2.03 | 2.03 | 1.98 | 2.00 | 00:00:00 | | 2001-08-17 | 87,300 | 2.02 | 2.02 | 1.97 | 1.98 | 00:00:00 | | 2001-08-20 | 113,200 | 1.97 | 1.97 | 1.91 | 1.91 | 00:00:00 | | 2001-08-21 | 76,000 | 1.92 | 1.95 | 1.92 | 1.93 | 00:00:00 | | 2001-08-22 | 198,100 | 1.93 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2001-08-23 | 353,800 | 1.88 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2001-08-24 | 499,600 | 1.89 | 1.89 | 1.75 | 1.79 | 00:00:00 | | 2001-08-27 | 247,400 | 1.80 | 1.82 | 1.75 | 1.78 | 00:00:00 | | 2001-08-28 | 369,400 | 1.76 | 1.80 | 1.70 | 1.71 | 00:00:00 | | 2001-08-29 | 516,600 | 1.67 | 1.71 | 1.63 | 1.68 | 00:00:00 | | 2001-08-30 | 402,700 | 1.70 | 1.74 | 1.70 | 1.74 | 00:00:00 | | 2001-08-31 | 454,600 | 1.74 | 1.81 | 1.74 | 1.80 | 00:00:00 | | 2001-09-03 | 160,700 | 1.79 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2001-09-04 | 182,700 | 1.78 | 1.78 | 1.75 | 1.78 | 00:00:00 | | 2001-09-05 | 315,600 | 1.78 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2001-09-06 | 821,400 | 1.76 | 1.88 | 1.75 | 1.85 | 00:00:00 | | 2001-09-07 | 1,046,100 | 1.86 | 1.96 | 1.86 | 1.94 | 00:00:00 | | 2001-09-10 | 508,200 | 1.97 | 2.00 | 1.87 | 1.90 | 00:00:00 | | 2001-09-11 | 871,300 | 1.92 | 2.08 | 1.81 | 1.85 | 00:00:00 | | 2001-09-12 | 372,300 | 1.88 | 1.97 | 1.83 | 1.88 | 00:00:00 | | 2001-09-13 | 317,700 | 1.92 | 1.94 | 1.80 | 1.82 | 00:00:00 | | 2001-09-14 | 370,400 | 1.85 | 1.86 | 1.71 | 1.71 | 00:00:00 | | 2001-09-17 | 237,800 | 1.61 | 1.77 | 1.60 | 1.75 | 00:00:00 | | 2001-09-18 | 199,600 | 1.74 | 1.78 | 1.68 | 1.78 | 00:00:00 | | 2001-09-19 | 186,100 | 1.83 | 1.84 | 1.77 | 1.79 | 00:00:00 | | 2001-09-20 | 113,100 | 1.77 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2001-09-21 | 246,700 | 1.70 | 1.80 | 1.66 | 1.77 | 00:00:00 | | 2001-09-24 | 107,000 | 1.84 | 1.85 | 1.78 | 1.82 | 00:00:00 | | 2001-09-25 | 302,100 | 1.82 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2001-09-26 | 434,500 | 1.86 | 1.96 | 1.81 | 1.81 | 00:00:00 | | 2001-09-27 | 569,100 | 1.82 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2001-09-28 | 0 | 1.87 | 1.91 | 1.82 | 1.82 | 00:00:00 | | 2001-10-01 | 72,800 | 1.83 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2001-10-02 | 158,900 | 1.83 | 1.86 | 1.83 | 1.86 | 00:00:00 | | 2001-10-03 | 524,700 | 1.84 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2001-10-04 | 431,400 | 1.85 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2001-10-08 | 131,500 | 1.78 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2001-10-09 | 782,500 | 1.86 | 1.95 | 1.84 | 1.94 | 00:00:00 | | 2001-10-10 | 1,819,300 | 1.97 | 2.13 | 1.97 | 2.13 | 00:00:00 | | 2001-10-11 | 1,790,900 | 2.24 | 2.34 | 2.04 | 2.08 | 00:00:00 | | 2001-10-12 | 2,447,400 | 2.17 | 2.29 | 2.12 | 2.29 | 00:00:00 | | 2001-10-15 | 1,537,400 | 2.30 | 2.49 | 2.30 | 2.35 | 00:00:00 | | 2001-10-16 | 0 | 2.42 | 2.42 | 2.35 | 2.38 | 00:00:00 | | 2001-10-17 | 1,032,500 | 2.45 | 2.47 | 2.36 | 2.37 | 00:00:00 | | 2001-10-18 | 2,625,900 | 2.37 | 2.67 | 2.36 | 2.56 | 00:00:00 | | 2001-10-19 | 1,547,600 | 2.59 | 2.71 | 2.52 | 2.55 | 00:00:00 | | 2001-10-22 | 418,100 | 2.60 | 2.67 | 2.54 | 2.57 | 00:00:00 | | 2001-10-23 | 467,800 | 2.60 | 2.62 | 2.56 | 2.56 | 00:00:00 | | 2001-10-24 | 344,700 | 2.59 | 2.61 | 2.56 | 2.57 | 00:00:00 | | 2001-10-25 | 607,400 | 2.58 | 2.59 | 2.42 | 2.45 | 00:00:00 | | 2001-10-26 | 0 | 2.53 | 2.56 | 2.48 | 2.54 | 00:00:00 | | 2001-10-29 | 3,279,000 | 2.50 | 2.95 | 2.50 | 2.95 | 00:00:00 | | 2001-10-30 | 2,535,700 | 2.88 | 3.04 | 2.80 | 2.82 | 00:00:00 | | 2001-10-31 | 1,677,900 | 2.88 | 2.99 | 2.83 | 2.95 | 00:00:00 | | 2001-11-02 | 3,504,300 | 3.04 | 3.32 | 3.00 | 3.29 | 00:00:00 | | 2001-11-05 | 5,282,600 | 3.40 | 3.83 | 3.40 | 3.65 | 00:00:00 | | 2001-11-06 | 4,944,500 | 3.80 | 3.80 | 3.15 | 3.39 | 00:00:00 | | 2001-11-07 | 1,390,200 | 3.35 | 3.51 | 3.23 | 3.45 | 00:00:00 | | 2001-11-08 | 3,736,300 | 3.20 | 3.20 | 2.98 | 3.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
